Indicators

Dow Inc (NY: DOW )

57.63 +0.94 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	51.90	52.07	50.15	50.59	7,502,798	-1.74(-3.33%)
Feb 25, 2021	53.29	53.60	52.14	52.33	3,819,956	-1.40(-2.60%)
Feb 24, 2021	52.30	53.97	52.25	53.73	5,532,733	+1.32(+2.53%)
Feb 23, 2021	52.93	53.12	51.89	52.40	4,916,221	-0.30(-0.58%)
Feb 22, 2021	51.14	52.77	50.78	52.71	6,723,325	+1.76(+3.46%)
Feb 19, 2021	48.72	51.06	48.72	50.94	4,785,635	+2.39(+4.92%)
Feb 18, 2021	49.18	49.49	48.17	48.56	3,687,910	-0.83(-1.67%)
Feb 17, 2021	49.42	49.70	48.60	49.38	3,885,389	-0.18(-0.36%)
Feb 16, 2021	49.69	50.07	49.38	49.56	4,827,843	+0.51(+1.03%)
Feb 12, 2021	48.56	49.16	48.46	49.05	2,341,193	+0.40(+0.83%)
Feb 11, 2021	48.77	48.88	47.82	48.65	2,757,798	+0.00(+0.00%)
Feb 10, 2021	48.08	49.25	47.65	48.65	4,091,709	+0.90(+1.89%)
Feb 09, 2021	48.51	48.52	47.55	47.75	4,989,216	-0.63(-1.31%)
Feb 08, 2021	48.72	49.15	48.26	48.38	3,014,718	+0.09(+0.19%)
Feb 05, 2021	47.87	48.78	47.61	48.29	4,424,558	+0.76(+1.60%)
Feb 04, 2021	46.79	47.55	46.25	47.53	5,111,764	+0.84(+1.79%)
Feb 03, 2021	45.82	46.73	45.59	46.69	4,722,916	+0.62(+1.35%)
Feb 02, 2021	45.18	46.29	44.60	46.07	6,198,349	+1.57(+3.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.